Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 26, 2024 | 24.20 | 15 | +0.02(+0.08%) | |||
Mar 25, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 1,669 | -0.27(-1.12%) |
Mar 21, 2024 | 24.45 | 7 | -0.19(-0.75%) | |||
Mar 18, 2024 | 24.64 | 0 | +0.14(+0.58%) | |||
Mar 14, 2024 | 24.50 | 21 | -1.26(-4.90%) | |||
Mar 08, 2024 | 25.76 | 91,538 | +0.76(+3.05%) | |||
Mar 05, 2024 | 25.00 | 57 | -0.38(-1.50%) | |||
Feb 29, 2024 | 25.38 | 0 | -0.36(-1.40%) | |||
Feb 27, 2024 | 25.74 | 0 | +0.00(+0.00%) | |||
Feb 26, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 203 | -0.01(-0.04%) |
Feb 23, 2024 | 25.72 | 25.75 | 25.72 | 25.75 | 308 | +0.18(+0.68%) |
Feb 22, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 212 | -0.14(-0.53%) |
Feb 21, 2024 | 25.70 | 25.71 | 25.70 | 25.71 | 1,013 | +0.96(+3.88%) |
Feb 13, 2024 | 24.75 | 0 | -0.81(-3.17%) | |||
Feb 08, 2024 | 25.56 | 16,437 | +0.19(+0.73%) | |||
Feb 05, 2024 | 25.37 | 25,750 | -0.73(-2.78%) | |||
Jan 30, 2024 | 26.10 | 21,757 | +0.09(+0.35%) | |||
Jan 29, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 1,071 | -0.01(-0.04%) |
Jan 26, 2024 | 26.03 | 26.03 | 26.02 | 26.02 | 27,926 | -0.67(-2.51%) |
Jan 23, 2024 | 26.69 | 13,592 | +0.44(+1.66%) | |||
Jan 22, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 10,684 | +0.24(+0.93%) |
Jan 18, 2024 | 26.01 | 4,910 | -0.03(-0.10%) | |||
Jan 16, 2024 | 26.04 | 428 | -0.18(-0.69%) | |||
Jan 12, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 23,209 | +0.03(+0.11%) |
Jan 11, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 17,401 | -0.02(-0.08%) |
Jan 10, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 79,653 | -0.04(-0.15%) |
Jan 09, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 202 | -0.01(-0.04%) |
Jan 08, 2024 | 26.24 | 26.26 | 26.24 | 26.26 | 13,468 | -0.03(-0.11%) |
Jan 04, 2024 | 26.29 | 66,731 | -0.01(-0.05%) | |||
Jan 03, 2024 | 26.22 | 26.30 | 26.22 | 26.30 | 22,918 | +0.06(+0.24%) |
Jan 02, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 24,532 | -0.08(-0.32%) |
Dec 27, 2023 | 26.32 | 12,756 | +0.67(+2.62%) | |||
Dec 21, 2023 | 25.65 | 6 | +0.17(+0.68%) | |||
Dec 19, 2023 | 25.48 | 34,425 | +0.47(+1.88%) | |||
Dec 18, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 47,441 | -0.35(-1.38%) |
Dec 15, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 246,094 | -0.38(-1.48%) |
Dec 14, 2023 | 26.46 | 26.46 | 25.74 | 25.74 | 27,144 | -2.53(-8.96%) |
Dec 13, 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 49,064 | +0.58(+2.11%) |
Dec 04, 2023 | 27.69 | 44 | +0.35(+1.28%) | |||
Dec 01, 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 300 | -0.26(-0.94%) |
Nov 24, 2023 | 27.60 | 415 | -0.59(-2.09%) | |||
Nov 22, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 121 | -0.08(-0.30%) |
Nov 20, 2023 | 28.27 | 1,076 | -0.91(-3.11%) | |||
Nov 09, 2023 | 29.18 | 0 | +0.05(+0.17%) | |||
Nov 06, 2023 | 29.13 | 8,230 | +0.17(+0.59%) | |||
Nov 03, 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 12,679 | +0.20(+0.70%) |
Nov 02, 2023 | 28.48 | 28.76 | 28.48 | 28.76 | 46,519 | +1.47(+5.39%) |
Oct 30, 2023 | 27.29 | 3,286 | -0.39(-1.41%) | |||
Oct 25, 2023 | 27.68 | 24,972 | +0.16(+0.58%) | |||
Oct 23, 2023 | 27.52 | 10,464 | +0.14(+0.51%) | |||
Oct 20, 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 2,347 | +0.09(+0.35%) |
Oct 19, 2023 | 27.29 | 27.29 | 27.29 | 27.29 | 3,194 | -0.11(-0.42%) |
Oct 18, 2023 | 27.43 | 27.49 | 27.40 | 27.40 | 24,289 | -0.16(-0.58%) |
Oct 17, 2023 | 27.59 | 27.59 | 27.56 | 27.56 | 5,584 | +0.02(+0.07%) |
Oct 16, 2023 | 27.66 | 27.66 | 27.54 | 27.54 | 16,247 | -0.14(-0.51%) |
Oct 11, 2023 | 27.68 | 27,160 | -0.34(-1.20%) | |||
Oct 10, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 32,840 | +0.84(+3.10%) |
Sep 28, 2023 | 27.17 | 23 | -0.23(-0.83%) | |||
Sep 26, 2023 | 27.40 | 20,021 | +0.01(+0.04%) | |||
Sep 22, 2023 | 27.39 | 10,231 | -0.11(-0.40%) | |||
Sep 20, 2023 | 27.50 | 8,266 | +0.09(+0.33%) | |||
Sep 19, 2023 | 27.86 | 27.90 | 27.41 | 27.41 | 9,690 | -0.14(-0.49%) |
Sep 18, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 63,465 | +1.87(+7.26%) |
Sep 12, 2023 | 25.68 | 10,373 | +0.00(+0.01%) | |||
Sep 11, 2023 | 25.54 | 25.68 | 25.54 | 25.68 | 12,369 | -0.22(-0.86%) |
Aug 31, 2023 | 25.90 | 62,564 | -0.20(-0.75%) | |||
Aug 30, 2023 | 26.18 | 26.18 | 26.10 | 26.10 | 625 | +0.42(+1.62%) |
Aug 24, 2023 | 25.68 | 0 | +0.15(+0.59%) | |||
Aug 23, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 3,803 | -0.60(-2.30%) |
Aug 18, 2023 | 26.13 | 25 | -0.71(-2.63%) | |||
Aug 14, 2023 | 26.84 | 12 | -0.41(-1.52%) | |||
Aug 10, 2023 | 27.25 | 18 | +0.01(+0.04%) | |||
Jul 31, 2023 | 27.24 | 0 | +0.14(+0.52%) | |||
Jul 28, 2023 | 27.24 | 27.24 | 27.10 | 27.10 | 223 | -0.07(-0.26%) |
Jul 27, 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 100 | -0.32(-1.16%) |
Jul 26, 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 100 | -0.27(-0.97%) |
Jul 19, 2023 | 27.76 | 0 | +0.11(+0.40%) | |||
Jul 18, 2023 | 27.72 | 27.72 | 27.56 | 27.65 | 714 | +0.08(+0.29%) |
Jul 13, 2023 | 27.57 | 0 | -0.22(-0.79%) | |||
Jul 06, 2023 | 27.79 | 0 | +0.15(+0.54%) | |||
Jun 26, 2023 | 27.64 | 0 | +0.74(+2.75%) | |||
Jun 23, 2023 | 26.87 | 26.90 | 26.87 | 26.90 | 1,223 | +0.87(+3.34%) |
Jun 21, 2023 | 26.03 | 7 | -0.06(-0.23%) | |||
Jun 20, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 100 | +0.73(+2.88%) |
Jun 13, 2023 | 25.36 | 52 | -0.05(-0.20%) | |||
Jun 12, 2023 | 25.42 | 25.42 | 25.41 | 25.41 | 201 | -0.56(-2.16%) |
Jun 02, 2023 | 25.97 | 0 | -0.13(-0.50%) | |||
May 23, 2023 | 26.10 | 0 | +0.34(+1.33%) | |||
May 17, 2023 | 25.76 | 0 | -0.47(-1.80%) | |||
May 10, 2023 | 26.23 | 0 | -0.41(-1.54%) | |||
Apr 26, 2023 | 26.64 | 0 | -0.37(-1.37%) |